MindForge Inc. Class A MF
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$14,76-1,73 (-%10,49)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,91 | -%9,58 | $16,93 | $17,44 | $14,21 | 79,93K |
| 2026-09-30 | $16,49 | -%3,57 | $16,37 | $18,32 | $16,37 | 36,50K |
| 2026-09-29 | $17,10 | +%22,93 | $13,80 | $17,20 | $13,80 | 67,60K |
| 2026-09-28 | $13,91 | +%3,75 | $13,60 | $14,43 | $12,92 | 103,50K |
| 2026-09-25 | $13,41 | -%3,20 | $13,82 | $13,91 | $13,30 | 13,70K |
| 2026-09-24 | $13,85 | +%3,85 | $13,40 | $14,20 | $13,00 | 11,10K |
| 2026-09-23 | $13,34 | -%1,21 | $13,01 | $14,44 | $12,81 | 28,60K |
| 2026-09-22 | $13,50 | -%0,95 | $13,50 | $14,06 | $12,61 | 41,60K |
| 2026-09-21 | $13,63 | +%3,81 | $12,98 | $14,89 | $12,80 | 79,20K |
| 2026-09-18 | $13,13 | -%3,95 | $13,05 | $14,96 | $13,04 | 100,50K |
| 2026-09-17 | $13,67 | -%5,00 | $14,10 | $14,11 | $12,49 | 157,90K |
| 2026-09-16 | $14,39 | +%8,36 | $13,15 | $15,70 | $13,09 | 99,30K |
| 2026-09-15 | $13,28 | -%2,99 | $13,01 | $13,70 | $12,95 | 60,60K |
| 2026-09-14 | $13,69 | -%1,30 | $13,86 | $15,71 | $13,50 | 110,30K |
| 2026-09-11 | $13,87 | +%12,31 | $11,95 | $14,01 | $11,95 | 66,60K |
| 2026-09-10 | $12,35 | +%1,23 | $12,10 | $12,89 | $11,60 | 176,40K |
| 2026-09-09 | $12,20 | -%8,27 | $13,30 | $14,29 | $11,35 | 185,80K |
| 2026-09-08 | $13,30 | +%14,07 | $11,85 | $13,95 | $10,98 | 65,80K |
| 2026-09-04 | $11,66 | +%8,06 | $10,80 | $14,29 | $10,79 | 276,40K |
| 2026-09-03 | $10,79 | -%21,18 | $12,94 | $13,17 | $10,30 | 373,00K |
| 2026-09-02 | $13,69 | -%14,28 | $15,38 | $16,30 | $13,26 | 378,80K |
| 2026-09-01 | $15,97 | -%26,37 | $22,08 | $22,56 | $15,56 | 280,00K |
| 2026-08-31 | $21,69 | +%11,29 | $19,99 | $21,81 | $19,08 | 46,20K |
| 2026-08-28 | $19,49 | +%3,62 | $18,42 | $20,50 | $18,20 | 33,30K |
| 2026-08-27 | $18,81 | +%1,57 | $18,03 | $19,42 | $18,03 | 38,60K |
| 2026-08-26 | $18,52 | +%3,70 | $17,62 | $19,07 | $16,61 | 105,00K |
| 2026-08-25 | $17,86 | +%2,00 | $17,22 | $19,08 | $17,22 | 82,80K |
| 2026-08-24 | $17,51 | +%6,90 | $15,05 | $18,82 | $15,05 | 185,40K |
| 2026-08-21 | $16,38 | -%9,55 | $18,50 | $18,87 | $15,70 | 177,90K |
| 2026-08-20 | $18,11 | +%22,36 | $14,55 | $18,11 | $14,21 | 106,70K |
| 2026-08-19 | $14,80 | +%18,31 | $13,20 | $16,90 | $12,81 | 227,70K |
| 2026-08-18 | $12,51 | +%7,84 | $11,99 | $13,34 | $11,04 | 159,30K |
| 2026-08-17 | $11,60 | -%10,77 | $11,73 | $12,34 | $11,30 | 42,90K |
| 2026-08-14 | $13,00 | +%30,00 | $13,04 | $19,63 | $11,25 | 3,86M |
| 2026-08-13 | $10,00 | -%4,76 | $10,51 | $11,50 | $9,75 | 326,70K |
| 2026-08-12 | $10,50 | +%6,82 | $9,65 | $11,75 | $9,65 | 79,80K |
| 2026-08-11 | $9,83 | -%3,53 | $10,04 | $10,25 | $9,60 | 186,00K |
| 2026-08-10 | $10,19 | +%3,87 | $10,58 | $10,58 | $9,46 | 230,50K |
| 2026-08-07 | $9,81 | -%6,57 | $10,38 | $10,99 | $9,34 | 139,10K |
| 2026-08-06 | $10,50 | +%12,18 | $10,13 | $11,05 | $9,37 | 233,60K |
| 2026-08-05 | $9,36 | -%1,68 | $9,90 | $10,27 | $9,21 | 122,90K |
| 2026-08-04 | $9,52 | +%3,48 | $9,29 | $10,67 | $8,92 | 158,30K |
| 2026-08-03 | $9,20 | +%0,55 | $8,64 | $9,31 | $8,15 | 98,90K |
| 2026-07-31 | $9,15 | +%2,12 | $8,67 | $9,85 | $8,33 | 143,90K |
| 2026-07-30 | $8,96 | +%31,19 | $6,82 | $9,28 | $6,30 | 889,00K |
| 2026-07-29 | $6,83 | +%2,25 | $6,30 | $6,96 | $6,18 | 187,00K |
| 2026-07-28 | $6,68 | +%7,92 | $5,78 | $7,00 | $5,39 | 238,40K |
| 2026-07-27 | $6,19 | +%18,36 | $5,26 | $6,40 | $5,07 | 290,10K |
| 2026-07-24 | $5,23 | -%8,57 | $5,47 | $5,93 | $5,07 | 125,70K |
| 2026-07-23 | $5,72 | +%0,35 | $5,72 | $5,82 | $4,72 | 197,70K |
| 2026-07-22 | $5,70 | +%35,07 | $3,83 | $5,90 | $3,83 | 685,90K |
| 2026-07-21 | $4,22 | %0,00 | $4,22 | $4,22 | $4,22 | 0 |
| 2026-07-20 | $4,22 | -%16,10 | $4,76 | $4,76 | $4,20 | 91,30K |
| 2026-07-17 | $5,03 | -%0,20 | $5,36 | $5,45 | $5,00 | 273,80K |
| 2026-07-16 | $5,04 | -%10,80 | $5,62 | $6,47 | $4,86 | 574,00K |
| 2026-07-15 | $5,65 | +%22,56 | $4,07 | $6,00 | $4,04 | 1,47M |
| 2026-07-14 | $4,61 | -%26,83 | $9,04 | $11,95 | $4,08 | 9,96M |
| 2026-07-13 | $6,30 | +%20,00 | $5,26 | $6,82 | $4,43 | 443,20K |
| 2026-07-10 | $5,25 | +%13,39 | $4,32 | $5,50 | $3,21 | 603,40K |
| 2026-07-09 | $4,63 | +%15,17 | $3,90 | $5,57 | $3,71 | 542,30K |
| 2026-07-08 | $4,02 | -%7,59 | $4,18 | $4,35 | $2,12 | 1,33M |
| 2026-07-07 | $4,35 | -%9,75 | $4,73 | $4,82 | $4,11 | 141,70K |
| 2026-07-06 | $4,82 | -%8,71 | $5,40 | $5,55 | $4,70 | 348,50K |
| 2026-07-02 | $5,28 | +%5,39 | $4,87 | $5,39 | $4,15 | 166,40K |
| 2026-07-01 | $5,01 | -%18,67 | $6,10 | $6,16 | $4,84 | 277,90K |
| 2026-06-30 | $6,16 | -%17,87 | $7,30 | $7,61 | $6,08 | 439,30K |
| 2026-06-29 | $7,50 | +%5,19 | $6,50 | $7,59 | $6,45 | 548,20K |
| 2026-06-26 | $7,13 | -%14,30 | $8,39 | $8,82 | $6,22 | 893,30K |
| 2026-06-25 | $8,32 | -%2,00 | $8,71 | $9,08 | $6,39 | 1,12M |
| 2026-06-24 | $8,49 | +%22,33 | $8,11 | $9,16 | $5,64 | 1,03M |
| 2026-06-23 | $6,94 | -%5,06 | $7,02 | $7,61 | $6,10 | 1,46M |
| 2026-06-22 | $7,31 | -%0,14 | $6,91 | $8,10 | $6,52 | 1,50M |
| 2026-06-18 | $7,32 | -%1,48 | $7,38 | $7,95 | $5,50 | 1,51M |
| 2026-06-17 | $7,43 | -%23,40 | $9,17 | $9,56 | $7,08 | 2,51M |
| 2026-06-16 | $9,70 | %0,00 | $9,81 | $12,88 | $8,83 | 2,03M |
| 2026-06-15 | $9,70 | +%23,25 | $8,35 | $11,40 | $7,90 | 3,53M |
| 2026-06-12 | $7,87 | +%64,30 | $6,04 | $9,92 | $5,15 | 35,34M |
| 2026-06-11 | $4,79 | +%47,84 | $3,31 | $5,07 | $3,27 | 2,39M |
| 2026-06-10 | $3,24 | +%4,52 | $3,27 | $3,60 | $3,20 | 145,50K |
| 2026-06-09 | $3,10 | -%2,36 | $3,17 | $3,60 | $3,06 | 134,70K |
| 2026-06-08 | $3,17 | +%4,79 | $3,12 | $3,18 | $3,01 | 120,80K |
| 2026-06-05 | $3,03 | -%2,57 | $3,00 | $3,09 | $2,95 | 102,30K |
| 2026-06-04 | $3,11 | +%2,64 | $3,00 | $3,13 | $2,87 | 102,20K |
| 2026-06-03 | $3,03 | +%1,00 | $3,03 | $3,15 | $3,01 | 100,90K |
| 2026-06-02 | $3,00 | -%6,25 | $3,20 | $3,31 | $2,96 | 107,60K |
| 2026-06-01 | $3,20 | -%8,83 | $3,59 | $3,63 | $3,20 | 103,30K |
| 2026-05-29 | $3,51 | +%6,36 | $3,35 | $3,67 | $3,25 | 106,70K |
| 2026-05-28 | $3,30 | +%6,80 | $3,03 | $3,30 | $2,80 | 102,90K |
| 2026-05-27 | $3,09 | -%9,91 | $3,25 | $3,45 | $3,07 | 107,30K |
| 2026-05-26 | $3,43 | +%9,94 | $3,09 | $3,49 | $3,08 | 102,30K |